Emerson Electric (NY: EMR )

105.64 +1.96 (+1.89%)
Streaming Delayed Price Updated: 9:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 61.89 62.02 60.79 61.97 5,504,630 -0.07(-0.11%)
Apr 29, 2019 62.61 62.67 61.49 62.04 3,677,189 -0.57(-0.91%)
Apr 26, 2019 62.38 62.62 62.10 62.61 2,491,714 +0.38(+0.62%)
Apr 25, 2019 63.04 63.04 61.80 62.22 3,218,580 -1.09(-1.72%)
Apr 24, 2019 63.65 63.86 63.20 63.31 3,139,628 -0.55(-0.86%)
Apr 23, 2019 63.44 63.93 63.15 63.86 2,457,569 +0.38(+0.59%)
Apr 22, 2019 62.95 63.69 62.68 63.49 2,815,983 +0.19(+0.30%)
Apr 18, 2019 63.37 63.68 63.12 63.30 3,688,140 +0.17(+0.28%)
Apr 17, 2019 63.54 63.76 63.08 63.12 2,898,678 +0.11(+0.18%)
Apr 16, 2019 62.89 63.10 62.73 63.01 1,920,648 +0.33(+0.53%)
Apr 15, 2019 62.91 62.95 62.41 62.68 1,598,911 -0.26(-0.42%)
Apr 12, 2019 62.95 63.20 62.59 62.94 2,044,600 +0.56(+0.90%)
Apr 11, 2019 62.21 62.49 62.03 62.38 1,706,773 +0.29(+0.46%)
Apr 10, 2019 62.00 62.39 61.64 62.09 2,004,924 +0.28(+0.45%)
Apr 09, 2019 62.48 62.48 61.75 61.81 2,635,620 -0.79(-1.25%)
Apr 08, 2019 62.42 62.62 61.79 62.60 2,694,285 +0.50(+0.80%)
Apr 05, 2019 62.34 62.38 61.75 62.10 2,269,360 +0.02(+0.03%)
Apr 04, 2019 61.87 62.12 61.37 62.08 2,508,797 +0.31(+0.49%)
Apr 03, 2019 61.45 61.97 61.10 61.78 3,340,540 +0.73(+1.20%)
Apr 02, 2019 61.25 61.37 60.67 61.04 3,122,986 -0.17(-0.29%)
Apr 01, 2019 60.75 61.31 60.37 61.22 3,233,271 +1.45(+2.42%)
Mar 29, 2019 59.56 59.81 59.29 59.77 3,476,669 +0.79(+1.35%)
Mar 28, 2019 58.67 59.22 58.49 58.98 2,041,755 +0.36(+0.61%)
Mar 27, 2019 58.78 58.90 58.29 58.62 1,974,737 -0.11(-0.19%)
Mar 26, 2019 58.58 59.04 58.35 58.73 2,369,113 +0.70(+1.20%)
Mar 25, 2019 58.31 58.64 57.76 58.03 4,153,927 -0.33(-0.57%)
Mar 22, 2019 60.02 60.18 58.31 58.36 3,989,079 -2.10(-3.47%)
Mar 21, 2019 59.37 60.59 59.20 60.46 4,128,413 +0.86(+1.44%)
Mar 20, 2019 59.66 60.15 59.08 59.60 4,471,879 -0.12(-0.20%)
Mar 19, 2019 60.41 60.53 59.48 59.73 2,802,976 -0.32(-0.54%)
Mar 18, 2019 58.87 60.15 58.87 60.05 4,514,196 +1.27(+2.17%)
Mar 15, 2019 58.96 59.02 58.42 58.77 12,652,055 -0.13(-0.22%)
Mar 14, 2019 59.20 59.37 58.82 58.91 3,525,177 -0.38(-0.65%)
Mar 13, 2019 59.09 59.64 58.98 59.29 4,545,492 +0.52(+0.89%)
Mar 12, 2019 58.99 59.34 58.69 58.77 3,492,213 -0.10(-0.18%)
Mar 11, 2019 57.95 58.90 57.95 58.87 4,388,297 +0.73(+1.26%)
Mar 08, 2019 58.00 58.33 57.53 58.14 4,440,431 -0.61(-1.04%)
Mar 07, 2019 59.01 59.01 57.97 58.75 4,116,971 -0.35(-0.59%)
Mar 06, 2019 59.26 59.36 59.01 59.10 3,371,382 -0.03(-0.04%)
Mar 05, 2019 59.33 59.52 59.11 59.12 2,759,592 -0.29(-0.48%)
Mar 04, 2019 60.05 60.27 58.95 59.41 3,369,245 -0.30(-0.50%)
Mar 01, 2019 59.92 60.15 59.38 59.71 3,182,373 +0.22(+0.37%)
Feb 28, 2019 59.70 59.79 59.32 59.49 3,008,815 -0.34(-0.57%)
Feb 27, 2019 59.53 59.94 59.32 59.83 1,648,544 +0.17(+0.29%)
Feb 26, 2019 59.67 60.08 59.61 59.66 2,405,471 -0.36(-0.60%)
Feb 25, 2019 60.23 60.49 59.86 60.01 3,191,288 +0.17(+0.29%)
Feb 22, 2019 59.46 59.86 59.31 59.84 2,697,686 +0.71(+1.20%)
Feb 21, 2019 59.52 59.67 58.98 59.13 2,902,711 -0.73(-1.22%)
Feb 20, 2019 59.38 59.98 59.25 59.87 4,409,414 +0.60(+1.02%)
Feb 19, 2019 59.35 59.54 58.87 59.26 2,840,221 -0.37(-0.61%)
Feb 15, 2019 58.60 59.69 58.38 59.63 4,469,070 +1.60(+2.75%)
Feb 14, 2019 58.98 59.03 58.02 58.03 4,994,378 -1.26(-2.12%)
Feb 13, 2019 59.32 59.44 58.94 59.29 3,661,924 +0.29(+0.50%)
Feb 12, 2019 58.54 59.21 58.26 58.99 3,125,089 +1.00(+1.72%)
Feb 11, 2019 57.95 58.15 57.63 58.00 3,120,478 +0.16(+0.27%)
Feb 08, 2019 57.22 57.90 56.98 57.84 5,228,916 +0.35(+0.60%)
Feb 07, 2019 57.63 57.91 57.11 57.50 4,568,462 -0.58(-1.00%)
Feb 06, 2019 58.13 58.27 57.42 58.08 5,730,077 +0.10(+0.16%)
Feb 05, 2019 57.30 58.31 56.51 57.98 7,911,617 -0.65(-1.11%)
Feb 04, 2019 57.85 58.74 57.44 58.63 7,691,413 +0.87(+1.50%)
Feb 01, 2019 57.17 57.79 56.81 57.76 4,392,391 +1.02(+1.80%)
Jan 31, 2019 56.98 57.12 56.39 56.74 6,933,293 -0.19(-0.33%)
Jan 30, 2019 55.70 57.11 55.54 56.93 6,741,841 +1.96(+3.56%)
Jan 29, 2019 54.64 55.09 54.33 54.97 3,692,499 +0.88(+1.63%)
Jan 28, 2019 54.74 54.79 53.75 54.09 4,989,631 -1.33(-2.39%)
Jan 25, 2019 55.42 55.67 55.17 55.42 2,377,577 +0.78(+1.43%)
Jan 24, 2019 54.08 54.70 53.97 54.64 3,431,942 +0.55(+1.03%)
Jan 23, 2019 54.78 55.08 53.68 54.08 3,448,271 -0.53(-0.97%)
Jan 22, 2019 54.73 54.83 53.80 54.61 6,686,673 -0.58(-1.05%)
Jan 18, 2019 54.12 55.56 54.12 55.19 5,201,108 +1.46(+2.71%)
Jan 17, 2019 52.85 54.05 52.74 53.73 5,935,350 +0.54(+1.01%)
Jan 16, 2019 53.30 53.40 53.03 53.20 3,060,276 -0.12(-0.23%)
Jan 15, 2019 53.62 53.72 52.94 53.32 3,057,152 -0.15(-0.28%)
Jan 14, 2019 53.27 53.75 53.02 53.47 3,107,783 -0.29(-0.53%)
Jan 11, 2019 53.64 53.87 53.22 53.75 2,596,919 -0.08(-0.14%)
Jan 10, 2019 52.69 54.15 52.69 53.83 3,273,035 +0.62(+1.16%)
Jan 09, 2019 53.08 53.63 52.98 53.21 4,192,526 +0.63(+1.20%)
Jan 08, 2019 52.68 53.14 52.02 52.58 4,560,931 +0.43(+0.83%)
Jan 07, 2019 52.00 52.71 51.55 52.15 6,917,141 +0.39(+0.75%)
Jan 04, 2019 51.31 51.91 50.92 51.76 6,534,702 +1.09(+2.16%)
Jan 03, 2019 51.43 52.13 50.47 50.67 6,795,025 -1.12(-2.16%)
Jan 02, 2019 50.96 51.84 50.74 51.78 3,855,869 +0.00(+0.00%)
Dec 31, 2018 51.45 51.89 51.21 51.78 4,787,692 +0.54(+1.05%)
Dec 28, 2018 51.57 52.03 51.06 51.25 4,917,151 -0.17(-0.34%)
Dec 27, 2018 49.84 51.42 49.62 51.42 6,592,179 +0.75(+1.47%)
Dec 26, 2018 48.45 50.72 48.00 50.67 6,289,348 +2.58(+5.37%)
Dec 24, 2018 48.82 49.27 48.05 48.09 4,291,892 -1.20(-2.43%)
Dec 21, 2018 49.14 50.24 49.05 49.29 11,775,157 +0.15(+0.30%)
Dec 20, 2018 49.59 49.95 48.69 49.14 7,247,295 -0.85(-1.70%)
Dec 19, 2018 50.69 51.95 49.50 49.99 5,874,630 -0.70(-1.39%)
Dec 18, 2018 51.31 51.97 50.38 50.69 6,877,479 -0.20(-0.39%)
Dec 17, 2018 52.09 52.18 50.50 50.89 7,524,857 -1.49(-2.85%)
Dec 14, 2018 52.11 52.81 51.97 52.38 7,098,578 -0.25(-0.48%)
Dec 13, 2018 53.27 53.44 52.43 52.63 7,474,579 -0.30(-0.57%)
Dec 12, 2018 52.58 53.86 52.49 52.94 8,650,085 -1.04(-1.93%)
Dec 11, 2018 55.22 55.47 53.48 53.98 3,573,578 -0.23(-0.43%)
Dec 10, 2018 54.15 54.64 52.98 54.21 4,685,688 -0.35(-0.64%)
Dec 07, 2018 55.37 56.22 54.42 54.56 6,037,056 -0.73(-1.32%)
Dec 06, 2018 55.62 55.76 53.77 55.29 8,768,724 -1.61(-2.83%)
Dec 04, 2018 59.51 59.97 56.84 56.90 7,554,570 -2.78(-4.66%)
Dec 03, 2018 60.13 60.62 59.28 59.68 5,779,658 +1.16(+1.98%)
Nov 30, 2018 58.20 58.63 57.56 58.52 4,000,435 +0.16(+0.28%)
Nov 29, 2018 58.72 58.88 58.05 58.35 3,557,783 -0.64(-1.09%)
Nov 28, 2018 58.07 58.99 57.39 58.99 2,605,533 +1.14(+1.98%)
Nov 27, 2018 57.63 58.13 57.15 57.85 2,488,655 +0.11(+0.20%)
Nov 26, 2018 57.44 58.15 57.06 57.74 3,535,743 +0.70(+1.23%)
Nov 23, 2018 57.63 57.77 56.90 57.04 2,179,349 -1.27(-2.18%)
Nov 21, 2018 58.31 58.31 58.31 0 +0.15(+0.25%)
Nov 20, 2018 58.88 59.03 57.82 58.16 3,866,131 -1.17(-1.97%)
Nov 19, 2018 60.05 60.10 58.67 59.33 6,085,603 -1.01(-1.67%)
Nov 16, 2018 59.34 60.94 59.27 60.34 5,460,835 +0.70(+1.18%)
Nov 15, 2018 57.75 60.00 57.49 59.64 4,978,484 +1.65(+2.84%)
Nov 14, 2018 58.10 59.36 57.50 57.99 5,566,938 +0.55(+0.96%)
Nov 13, 2018 57.90 59.18 57.19 57.44 5,669,334 -0.22(-0.37%)
Nov 12, 2018 58.89 59.19 57.53 57.65 5,498,934 -1.27(-2.16%)
Nov 09, 2018 59.23 59.82 58.41 58.93 4,923,406 -1.09(-1.82%)
Nov 08, 2018 59.35 60.45 59.35 60.02 6,209,757 -0.09(-0.16%)
Nov 07, 2018 61.16 61.24 59.00 60.11 7,571,443 -0.57(-0.94%)
Nov 06, 2018 58.08 61.09 57.80 60.68 5,334,777 +0.15(+0.26%)
Nov 05, 2018 60.15 61.07 59.99 60.53 4,857,735 +0.63(+1.05%)
Nov 02, 2018 60.80 61.05 59.44 59.90 5,376,113 -0.28(-0.47%)
Nov 01, 2018 58.84 60.45 58.71 60.18 4,574,024 +1.78(+3.05%)
Oct 31, 2018 59.03 59.81 58.36 58.40 4,191,696 +0.06(+0.10%)
Oct 30, 2018 57.02 58.44 56.93 58.34 3,365,004 +1.27(+2.23%)
Oct 29, 2018 57.99 58.79 56.31 57.07 4,064,329 +0.07(+0.12%)
Oct 26, 2018 56.98 57.94 56.41 57.00 4,076,571 -0.73(-1.27%)
Oct 25, 2018 57.52 58.20 57.21 57.73 4,245,295 +0.94(+1.65%)
Oct 24, 2018 59.31 59.52 56.63 56.79 5,987,263 -2.55(-4.29%)
Oct 23, 2018 60.02 60.05 58.55 59.34 6,446,181 -2.37(-3.83%)
Oct 22, 2018 62.51 62.56 61.49 61.71 3,122,775 -0.47(-0.76%)
Oct 19, 2018 62.43 63.13 61.89 62.18 3,698,366 -0.15(-0.23%)
Oct 18, 2018 63.37 63.89 61.89 62.33 3,594,390 -1.34(-2.11%)
Oct 17, 2018 63.21 63.93 62.56 63.67 4,225,245 +0.37(+0.58%)
Oct 16, 2018 62.09 63.38 61.90 63.30 4,040,091 +1.85(+3.01%)
Oct 15, 2018 61.72 62.14 61.45 61.45 2,974,325 -0.43(-0.70%)
Oct 12, 2018 62.58 62.65 61.26 61.88 4,185,244 +0.62(+1.01%)
Oct 11, 2018 62.89 63.32 61.10 61.26 5,052,537 -1.85(-2.93%)
Oct 10, 2018 65.34 65.38 63.06 63.11 4,878,370 -2.26(-3.46%)
Oct 09, 2018 66.91 67.02 65.17 65.37 4,228,981 -1.65(-2.46%)
Oct 08, 2018 66.66 67.19 66.19 67.02 3,152,253 -0.14(-0.20%)
Oct 05, 2018 67.33 67.67 66.65 67.16 4,784,282 -0.09(-0.13%)
Oct 04, 2018 67.60 68.57 66.82 67.25 3,802,676 -0.31(-0.46%)
Oct 03, 2018 67.13 67.62 67.02 67.56 3,014,432 +0.57(+0.85%)
Oct 02, 2018 66.64 67.37 66.36 66.99 4,749,682 +0.19(+0.28%)
Oct 01, 2018 66.35 67.05 66.06 66.80 3,740,234 +0.91(+1.38%)
Sep 28, 2018 66.10 66.53 65.73 65.89 2,364,304 -0.18(-0.27%)
Sep 27, 2018 66.30 66.48 65.80 66.07 1,791,054 +0.12(+0.18%)
Sep 26, 2018 66.47 66.61 65.75 65.95 2,178,879 -0.48(-0.73%)
Sep 25, 2018 66.91 67.14 66.29 66.43 3,107,298 -0.23(-0.35%)
Sep 24, 2018 67.01 67.03 66.20 66.66 2,280,778 -0.46(-0.68%)
Sep 21, 2018 67.60 67.75 66.87 67.12 3,595,040 -0.32(-0.47%)
Sep 20, 2018 67.05 67.46 66.63 67.44 3,017,693 +0.83(+1.25%)
Sep 19, 2018 67.21 67.40 66.41 66.60 3,189,455 -0.86(-1.28%)
Sep 18, 2018 67.10 67.64 66.75 67.46 2,714,282 +0.55(+0.82%)
Sep 17, 2018 66.69 67.10 66.58 66.91 1,765,212 +0.20(+0.30%)
Sep 14, 2018 66.89 67.03 66.54 66.71 2,126,270 -0.18(-0.27%)
Sep 13, 2018 66.57 67.11 66.35 66.89 2,873,383 +0.55(+0.83%)
Sep 12, 2018 65.56 66.47 65.41 66.34 2,455,955 +0.77(+1.17%)
Sep 11, 2018 65.47 65.94 65.22 65.58 1,719,485 -0.04(-0.07%)
Sep 10, 2018 65.64 65.94 65.39 65.62 2,637,192 +0.41(+0.63%)
Sep 07, 2018 65.38 65.59 64.95 65.21 2,369,999 -0.36(-0.55%)
Sep 06, 2018 66.42 66.46 65.31 65.57 3,822,247 -0.91(-1.37%)
Sep 05, 2018 65.57 66.77 65.48 66.48 4,713,682 +0.75(+1.14%)
Sep 04, 2018 65.99 65.99 65.14 65.73 2,349,126 -0.28(-0.43%)
Aug 31, 2018 66.02 66.02 66.02 0 +0.32(+0.48%)
Aug 30, 2018 65.93 66.15 65.46 65.70 1,793,595 -0.38(-0.57%)
Aug 29, 2018 66.02 66.16 65.61 66.08 1,832,387 +0.23(+0.35%)
Aug 28, 2018 66.09 66.25 65.60 65.84 2,816,179 -0.10(-0.16%)
Aug 27, 2018 65.35 66.07 65.31 65.95 2,432,659 +0.84(+1.30%)
Aug 24, 2018 65.26 65.39 64.89 65.10 2,904,647 +0.09(+0.13%)
Aug 23, 2018 64.59 65.09 64.53 65.02 1,869,826 +0.35(+0.55%)
Aug 22, 2018 65.47 65.63 64.54 64.67 2,907,343 +0.14(+0.21%)
Aug 21, 2018 65.33 66.06 65.06 64.53 2,935,416 -0.46(-0.71%)
Aug 20, 2018 64.64 65.11 64.55 64.99 3,135,735 +0.59(+0.91%)
Aug 17, 2018 63.71 64.59 63.31 64.41 3,327,018 +0.77(+1.22%)
Aug 16, 2018 63.10 63.90 62.89 63.63 2,390,137 +0.76(+1.21%)
Aug 15, 2018 63.02 63.02 61.89 62.87 3,336,142 -0.58(-0.92%)
Aug 14, 2018 63.08 63.95 62.95 63.45 3,432,496 +0.68(+1.08%)
Aug 13, 2018 63.25 63.52 62.69 62.78 3,379,645 -0.35(-0.56%)
Aug 10, 2018 63.11 63.65 62.83 63.13 3,628,143 -0.16(-0.26%)
Aug 09, 2018 63.50 63.63 63.17 63.29 2,423,100 +0.01(+0.01%)
Aug 08, 2018 63.74 64.32 63.26 63.28 4,203,497 -0.53(-0.83%)
Aug 07, 2018 62.66 64.10 61.63 63.81 5,786,085 +2.60(+4.24%)
Aug 06, 2018 60.95 61.36 60.82 61.21 3,086,328 +0.12(+0.20%)
Aug 03, 2018 61.09 61.56 60.97 61.09 4,308,727 +0.17(+0.28%)
Aug 02, 2018 60.54 60.97 60.01 60.92 3,337,075 -0.02(-0.03%)
Aug 01, 2018 61.52 61.57 60.34 60.94 3,054,958 -0.84(-1.36%)
Jul 31, 2018 60.55 61.96 60.44 61.78 3,535,150 +1.50(+2.48%)
Jul 30, 2018 61.09 61.52 60.21 60.28 2,119,912 -0.62(-1.02%)
Jul 27, 2018 61.08 61.24 60.62 60.91 2,051,229 +0.00(+0.00%)
Jul 26, 2018 60.16 61.28 60.16 60.91 3,223,879 +0.91(+1.51%)
Jul 25, 2018 58.80 60.07 58.72 60.00 3,240,172 +1.14(+1.93%)
Jul 24, 2018 58.48 59.20 58.42 58.86 3,599,266 +0.84(+1.44%)
Jul 23, 2018 59.15 59.18 57.96 58.03 3,313,549 -1.19(-2.01%)
Jul 20, 2018 59.21 59.73 59.21 59.21 2,613,517 -0.44(-0.75%)
Jul 19, 2018 59.27 60.10 59.17 59.66 2,913,826 +0.09(+0.16%)
Jul 18, 2018 59.44 59.87 58.92 59.56 3,395,569 +0.18(+0.30%)
Jul 17, 2018 59.12 59.52 58.65 59.39 3,096,376 +0.15(+0.25%)
Jul 16, 2018 60.39 60.52 59.13 59.24 3,191,184 -1.09(-1.80%)
Jul 13, 2018 60.01 60.56 59.86 60.33 1,817,764 +0.30(+0.50%)
Jul 12, 2018 60.11 60.13 59.35 60.03 2,604,423 +0.99(+1.68%)
Jul 11, 2018 60.09 60.13 58.81 59.03 3,805,587 -1.64(-2.70%)
Jul 10, 2018 60.55 60.93 60.30 60.68 3,125,202 +0.13(+0.21%)
Jul 09, 2018 59.46 60.69 59.37 60.55 2,613,655 +1.33(+2.25%)
Jul 06, 2018 59.16 59.45 58.65 59.21 2,691,057 +0.09(+0.14%)
Jul 05, 2018 59.19 59.27 58.67 59.13 2,994,142 +0.35(+0.60%)
Jul 03, 2018 58.78 58.78 58.78 0 -0.57(-0.96%)
Jul 02, 2018 58.55 59.46 58.44 59.35 2,942,673 +0.26(+0.43%)
Jun 29, 2018 59.86 58.87 59.09 4,710,080 +0.47(+0.80%)
Jun 28, 2018 58.53 58.89 57.84 58.62 2,314,278 +0.03(+0.06%)
Jun 27, 2018 59.24 59.93 58.58 58.59 3,255,879 -0.34(-0.58%)
Jun 26, 2018 59.28 59.68 58.84 58.93 3,518,507 -0.17(-0.29%)
Jun 25, 2018 59.35 59.64 58.44 59.10 4,854,142 -0.62(-1.03%)
Jun 22, 2018 60.45 60.45 59.58 59.72 6,092,697 +0.57(+0.97%)
Jun 21, 2018 59.89 60.12 58.93 59.15 3,829,091 -1.02(-1.69%)
Jun 20, 2018 60.68 60.68 59.91 60.16 1,821,329 -0.15(-0.24%)
Jun 19, 2018 60.61 60.87 59.49 60.31 4,031,344 -1.35(-2.19%)
Jun 18, 2018 61.19 61.81 60.98 61.66 2,360,433 -0.12(-0.19%)
Jun 15, 2018 62.31 60.97 61.78 5,122,392 -0.53(-0.85%)
Jun 14, 2018 62.54 62.74 61.84 62.31 2,880,402 +0.10(+0.16%)
Jun 13, 2018 62.54 62.71 62.09 62.21 2,644,686 -0.37(-0.59%)
Jun 12, 2018 62.75 62.75 62.39 62.57 1,851,654 +0.03(+0.04%)
Jun 11, 2018 62.56 62.97 62.33 62.55 2,085,095 +0.03(+0.04%)
Jun 08, 2018 62.55 62.65 62.09 62.52 2,656,094 -0.19(-0.30%)
Jun 07, 2018 62.77 63.15 62.23 62.71 2,198,994 +0.07(+0.11%)
Jun 06, 2018 62.70 62.64 3,338,463 +0.53(+0.85%)
Jun 05, 2018 61.42 62.44 61.39 62.11 4,690,793 +0.99(+1.62%)
Jun 04, 2018 61.28 61.68 60.81 61.12 2,248,566 +0.12(+0.20%)
Jun 01, 2018 61.15 61.41 60.70 61.00 4,075,228 +0.45(+0.75%)
May 31, 2018 61.44 61.48 60.27 60.55 3,255,904 -0.69(-1.13%)
May 30, 2018 60.84 61.45 60.52 61.24 2,510,024 +0.75(+1.24%)
May 29, 2018 61.34 61.39 60.06 60.49 3,225,166 -1.47(-2.37%)
May 25, 2018 61.96 61.96 61.96 0 -0.65(-1.04%)
May 24, 2018 62.33 62.71 61.59 62.61 2,830,636 +0.21(+0.33%)
May 23, 2018 62.25 62.62 61.89 62.40 2,248,901 -0.21(-0.34%)
May 22, 2018 63.32 63.56 62.53 62.62 2,343,116 -0.70(-1.11%)
May 21, 2018 62.91 63.55 62.82 63.32 2,614,341 +0.80(+1.29%)
May 18, 2018 62.27 62.71 62.21 62.51 2,162,404 +0.15(+0.23%)
May 17, 2018 61.58 62.55 61.21 62.37 3,179,465 +0.87(+1.42%)
May 16, 2018 61.48 61.94 61.25 61.50 1,870,413 +0.10(+0.17%)
May 15, 2018 61.27 61.63 61.05 61.39 2,382,900 -0.28(-0.46%)
May 14, 2018 61.80 62.16 61.44 61.68 3,611,689 +0.14(+0.22%)
May 11, 2018 61.51 62.03 61.19 61.54 3,144,074 +0.03(+0.04%)
May 10, 2018 61.50 61.59 61.04 61.51 2,753,744 +0.45(+0.73%)
May 09, 2018 59.52 61.07 59.26 61.06 4,513,151 +1.84(+3.11%)
May 08, 2018 58.85 59.31 58.59 59.22 4,439,221 +0.39(+0.66%)
May 07, 2018 58.28 59.34 58.24 58.83 3,792,143 +0.75(+1.29%)
May 04, 2018 56.84 58.36 56.68 58.08 2,916,922 +0.85(+1.48%)
May 03, 2018 57.31 57.59 56.48 57.24 4,106,865 -0.15(-0.27%)
May 02, 2018 58.48 58.52 57.31 57.39 5,247,230 -1.17(-2.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.